Quantix Finance Historical Data

QFI Page 12
Download
Date Close Price change Market cap Trading volume
Aug 15, 11 AM $53.34
-0.23%
$533.44 million $515,827
Aug 15, 10 AM $53.47
+0.74%
$534.66 million $534,455
Aug 15, 9 AM $53.08
+0.00%
$530.75 million $521,593
Aug 15, 8 AM $53.08
-0.11%
$530.75 million $518,210
Aug 15, 7 AM $53.14
-1.02%
$531.4 million $546,617
Aug 15, 6 AM $53.69
+0.69%
$536.91 million $550,435
Aug 15, 5 AM $53.32
+0.01%
$533.21 million $518,994
Aug 15, 4 AM $53.32
+0.20%
$533.2 million $500,230
Aug 15, 3 AM $53.21
+0.90%
$532.11 million $518,426
Aug 15, 2 AM $52.74
-0.62%
$527.37 million $546,110
Aug 15, 1 AM $53.06
+0.44%
$530.62 million $571,437
Aug 15, 12 AM $52.83
-0.01%
$528.31 million $605,345
Aug 14, 11 PM $52.84
+0.00%
$528.38 million $657,195
Aug 14, 10 PM $52.84
+0.00%
$528.38 million $697,836
Aug 14, 9 PM $52.84
+0.00%
$528.37 million $747,008
Aug 14, 8 PM $52.84
-0.42%
$528.36 million $800,510
Aug 14, 7 PM $53.06
-0.01%
$530.58 million $841,423
Aug 14, 6 PM $53.06
-0.05%
$530.62 million $875,963
Aug 14, 5 PM $53.09
+1.02%
$530.87 million $916,731
Aug 14, 4 PM $52.55
-1.27%
$525.5 million $944,365
Aug 14, 3 PM $53.23
+0.69%
$532.26 million $985,142
Aug 14, 2 PM $52.86
-0.49%
$528.58 million $997,864
Aug 14, 1 PM $53.12
+0.19%
$531.19 million $1.02 million
Aug 14, 12 PM $53.02
-0.29%
$530.16 million $1.04 million
Aug 14, 11 AM $53.17
+0.19%
$531.71 million $1.01 million
Aug 14, 10 AM $53.06
-0.29%
$530.65 million $990,699
Aug 14, 9 AM $53.22
-0.09%
$532.22 million $963,423
Aug 14, 8 AM $53.27
+0.07%
$532.72 million $950,556
Aug 14, 7 AM $53.24
+0.15%
$532.37 million $931,004
Aug 14, 6 AM $53.16
-0.45%
$531.59 million $943,161
Aug 14, 5 AM $53.4
-0.57%
$533.97 million $955,404
Aug 14, 4 AM $53.7
+0.00%
$537.04 million $943,277
Aug 14, 3 AM $53.7
+0.00%
$537.05 million $919,470
Aug 14, 2 AM $53.71
+0.00%
$537.06 million $895,137
Aug 14, 1 AM $53.71
+0.18%
$537.07 million $872,084
Aug 14, 12 AM $53.55
+0.01%
$535.53 million $846,022
Aug 13, 11 PM $53.55
-0.02%
$535.5 million $815,319
Aug 13, 10 PM $53.56
+0.29%
$535.59 million $777,161
Aug 13, 9 PM $53.41
+0.48%
$534.07 million $748,974
Aug 13, 8 PM $53.14
-0.78%
$531.45 million $717,173
Aug 13, 7 PM $53.57
-0.04%
$535.67 million $694,519
Aug 13, 6 PM $53.59
+0.63%
$535.86 million $684,329
Aug 13, 5 PM $53.25
+0.10%
$532.5 million $658,549
Aug 13, 4 PM $53.19
-0.50%
$531.86 million $614,060
Aug 13, 3 PM $53.45
+0.06%
$534.51 million $572,080
Aug 13, 2 PM $53.42
+0.01%
$534.22 million $560,241
Aug 13, 1 PM $53.41
+0.35%
$534.12 million $547,665
Aug 13, 12 PM $53.23
+0.08%
$532.28 million $518,150
Aug 13, 11 AM $53.18
+0.28%
$531.82 million $519,154
Aug 13, 10 AM $53.03
-1.03%
$530.33 million $517,790